Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
7.380
7.490
7.110
7.290
115,335
-0.09(-1.22%)
Oct 30, 2019
7.500
7.500
7.235
7.380
117,718
-0.11(-1.47%)
Oct 29, 2019
7.750
7.750
7.410
7.490
86,144
-0.23(-2.98%)
Oct 28, 2019
7.900
7.950
7.620
7.720
95,222
-0.13(-1.66%)
Oct 25, 2019
8.040
8.055
7.780
7.850
157,100
-0.25(-3.09%)
Oct 24, 2019
8.120
8.140
7.930
8.100
97,158
-0.06(-0.74%)
Oct 23, 2019
8.240
8.280
8.060
8.160
79,526
-0.18(-2.16%)
Oct 22, 2019
8.340
8.390
8.120
8.340
76,232
+0.02(+0.24%)
Oct 21, 2019
8.380
8.510
8.260
8.320
67,783
-0.01(-0.12%)
Oct 18, 2019
8.410
8.520
8.240
8.330
84,400
-0.12(-1.42%)
Oct 17, 2019
8.480
8.630
8.380
8.450
139,475
-0.04(-0.47%)
Oct 16, 2019
8.460
8.620
8.440
8.490
79,581
+0.04(+0.47%)
Oct 15, 2019
8.250
8.520
8.180
8.450
113,084
+0.24(+2.92%)
Oct 14, 2019
8.230
8.250
8.100
8.210
94,559
-0.05(-0.67%)
Oct 11, 2019
8.290
8.510
8.190
8.265
142,600
+0.10(+1.16%)
Oct 10, 2019
8.140
8.250
8.080
8.170
80,249
+0.03(+0.37%)
Oct 09, 2019
8.100
8.250
8.050
8.140
105,139
+0.02(+0.25%)
Oct 08, 2019
8.250
8.350
7.980
8.120
145,469
-0.21(-2.52%)
Oct 07, 2019
8.630
8.630
8.320
8.330
92,357
-0.33(-3.81%)
Oct 04, 2019
8.400
8.690
8.300
8.660
133,600
+0.26(+3.10%)
Oct 03, 2019
8.180
8.540
8.110
8.400
148,431
+0.22(+2.69%)
Oct 02, 2019
8.030
8.270
7.930
8.180
154,448
+0.12(+1.49%)
Oct 01, 2019
8.200
8.453
8.020
8.060
92,158
-0.13(-1.59%)
Sep 30, 2019
8.210
8.310
8.080
8.190
75,895
-0.02(-0.24%)
Sep 27, 2019
8.300
8.490
8.100
8.210
103,400
-0.08(-0.97%)
Sep 26, 2019
8.240
8.340
8.130
8.290
97,323
+0.08(+0.97%)
Sep 25, 2019
8.120
8.230
7.950
8.210
170,195
+0.09(+1.11%)
Sep 24, 2019
8.290
8.350
8.000
8.120
203,045
-0.17(-2.05%)
Sep 23, 2019
8.320
8.470
8.150
8.290
166,716
+0.03(+0.36%)
Sep 20, 2019
8.080
8.410
8.020
8.260
201,100
+0.17(+2.10%)
Sep 19, 2019
8.330
8.470
8.050
8.090
172,848
-0.24(-2.88%)
Sep 18, 2019
8.610
8.660
8.050
8.330
296,253
-0.29(-3.36%)
Sep 17, 2019
9.100
9.100
8.600
8.620
176,704
-0.47(-5.17%)
Sep 16, 2019
9.170
9.365
9.060
9.090
101,444
-0.15(-1.62%)
Sep 13, 2019
9.180
9.330
8.941
9.240
314,000
+0.11(+1.20%)
Sep 12, 2019
9.410
9.410
9.070
9.130
203,322
-0.19(-2.04%)
Sep 11, 2019
9.310
9.477
9.060
9.320
314,118
+0.05(+0.54%)
Sep 10, 2019
9.310
9.360
9.150
9.270
152,796
-0.03(-0.32%)
Sep 09, 2019
9.000
9.380
8.930
9.300
171,521
+0.28(+3.10%)
Sep 06, 2019
9.110
9.420
8.750
9.020
259,900
-0.26(-2.80%)
Sep 05, 2019
9.890
9.890
9.060
9.280
347,043
-0.50(-5.11%)
Sep 04, 2019
9.870
9.950
9.620
9.780
114,479
+0.02(+0.20%)
Sep 03, 2019
10.00
10.08
9.675
9.760
142,075
-0.29(-2.89%)
Aug 30, 2019
10.15
10.31
9.970
10.05
101,300
-0.06(-0.59%)
Aug 29, 2019
10.17
10.23
9.900
10.11
183,895
+0.08(+0.80%)
Aug 28, 2019
9.970
10.19
9.810
10.03
146,969
+0.04(+0.40%)
Aug 27, 2019
10.06
10.38
9.800
9.990
193,316
-0.03(-0.30%)
Aug 26, 2019
10.22
10.43
9.730
10.02
375,501
-0.27(-2.62%)
Aug 23, 2019
11.98
11.98
10.22
10.29
1,023,700
-2.67(-20.60%)
Aug 22, 2019
12.60
13.04
12.11
12.96
450,134
+0.49(+3.93%)
Aug 21, 2019
12.94
12.94
12.42
12.47
206,517
-0.30(-2.35%)
Aug 20, 2019
12.78
13.15
12.53
12.77
181,751
-0.08(-0.62%)
Aug 19, 2019
13.62
13.62
12.78
12.85
145,362
-0.74(-5.45%)
Aug 16, 2019
13.16
13.75
13.16
13.59
172,400
+0.47(+3.58%)
Aug 15, 2019
12.89
13.13
12.77
13.12
114,444
+0.35(+2.74%)
Aug 14, 2019
13.93
13.98
12.49
12.77
250,616
-1.20(-8.59%)
Aug 13, 2019
13.78
14.25
13.60
13.97
120,652
+0.19(+1.38%)
Aug 12, 2019
14.52
14.60
13.74
13.78
196,807
-0.91(-6.19%)
Aug 09, 2019
15.63
15.85
14.68
14.69
131,000
-1.05(-6.67%)
Aug 08, 2019
13.63
15.82
13.45
15.74
220,108
+1.40(+9.76%)
Aug 07, 2019
14.33
14.53
13.89
14.34
125,255
-0.22(-1.51%)
Aug 06, 2019
14.73
14.90
14.25
14.56
113,939
-0.14(-0.95%)
Aug 05, 2019
15.01
15.05
14.65
14.70
91,004
-0.50(-3.29%)
Aug 02, 2019
15.10
15.38
15.00
15.20
55,500
+0.12(+0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.